株価チャート
2018/03/30～2018/08/22
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 08/22 | 3,390 | 3,390 | 3,352 | 3,374 | +0.36% | 1,367,900 | 2兆946億 | -0.85% | 32.79 | 4.56 |
| 08/21 | 3,366 | 3,385 | 3,347 | 3,362 | -0.12% | 1,063,500 | 2兆872億 | -1.38% | 32.67 | 4.54 |
| 08/20 | 3,343 | 3,378 | 3,341 | 3,366 | +0.69% | 818,700 | 2兆897億 | -1.55% | 32.71 | 4.55 |
| 08/17 | 3,356 | 3,365 | 3,319 | 3,343 | +0.97% | 1,090,300 | 2兆754億 | -2.45% | 32.48 | 4.51 |
| 08/16 | 3,353 | 3,359 | 3,291 | 3,311 | -1.25% | 1,225,900 | 2兆555億 | -3.53% | 32.17 | 4.47 |
| 08/15 | 3,334 | 3,363 | 3,316 | 3,353 | +0.57% | 995,000 | 2兆816億 | -2.44% | 32.58 | 4.53 |
| 08/14 | 3,317 | 3,342 | 3,304 | 3,334 | +2.14% | 922,200 | 2兆698億 | -3% | 32.4 | 4.5 |
| 08/13 | 3,323 | 3,338 | 3,264 | 3,264 | -2.28% | 1,304,600 | 2兆264億 | -5.09% | 31.72 | 4.41 |
| 08/10 | 3,344 | 3,362 | 3,314 | 3,340 | +0.12% | 1,543,400 | 2兆735億 | -2.99% | 32.46 | 4.51 |
| 08/09 | 3,248 | 3,342 | 3,246 | 3,336 | +2.84% | 1,436,900 | 2兆711億 | -3.08% | 32.42 | 4.51 |
| 08/08 | 3,355 | 3,356 | 3,238 | 3,244 | -3.57% | 2,011,400 | 2兆139億 | -5.73% | 31.52 | 4.38 |
| 08/07 | 3,419 | 3,422 | 3,295 | 3,364 | -1.9% | 1,601,800 | 2兆884億 | -2.18% | 32.69 | 4.54 |
| 08/06 | 3,447 | 3,490 | 3,401 | 3,429 | -0.23% | 2,130,800 | 2兆1288億 | -0.17% | 33.32 | 4.63 |
| 08/03 | 3,443 | 3,472 | 3,426 | 3,437 | +0.5% | 1,061,800 | 2兆1338億 | +0.17% | 33.4 | 4.64 |
| 08/02 | 3,451 | 3,490 | 3,403 | 3,420 | -0.84% | 1,217,600 | 2兆1232億 | -0.23% | 33.23 | 4.62 |
| 08/01 | 3,446 | 3,469 | 3,419 | 3,449 | +1.53% | 1,252,800 | 2兆1412億 | +0.7% | 33.51 | 4.66 |
| 07/31 | 3,411 | 3,416 | 3,368 | 3,397 | -2.27% | 1,612,700 | 2兆1089億 | -0.67% | 33.01 | 4.59 |
| 07/30 | 3,509 | 3,513 | 3,461 | 3,476 | -1.56% | 805,100 | 2兆1580億 | +1.73% | 33.78 | 4.69 |
| 07/27 | 3,477 | 3,531 | 3,469 | 3,531 | +1.99% | 1,017,300 | 2兆1921億 | +3.52% | 34.31 | 4.77 |
| 07/26 | 3,463 | 3,498 | 3,458 | 3,462 | +0.03% | 1,089,800 | 2兆1493億 | +1.82% | 33.64 | 4.68 |
| 07/25 | 3,516 | 3,520 | 3,445 | 3,461 | -1.42% | 1,078,100 | 2兆1487億 | +1.88% | 33.63 | 4.67 |
| 07/24 | 3,513 | 3,521 | 3,492 | 3,511 | +0.46% | 859,700 | 2兆1797億 | +3.51% | 34.12 | 4.74 |
| 07/23 | 3,480 | 3,518 | 3,468 | 3,495 | -0.37% | 817,700 | 2兆1698億 | +3.13% | 33.96 | 4.72 |
| 07/20 | 3,525 | 3,535 | 3,486 | 3,508 | +0.11% | 1,286,800 | 2兆1778億 | +3.54% | 34.09 | 4.74 |
| 07/19 | 3,518 | 3,559 | 3,496 | 3,504 | -0.4% | 1,731,400 | 2兆1754億 | +3.52% | 34.05 | 4.73 |
| 07/18 | 3,598 | 3,598 | 3,505 | 3,518 | -3.01% | 1,719,900 | 2兆1840億 | +4.02% | 34.19 | 4.75 |
| 07/17 | 3,620 | 3,637 | 3,577 | 3,627 | +2.17% | 1,252,600 | 2兆2517億 | +7.34% | 35.24 | 4.9 |
| 07/13 | 3,520 | 3,553 | 3,490 | 3,550 | +1.72% | 1,446,400 | 2兆2039億 | +5.31% | 34.5 | 4.79 |
| 07/12 | 3,516 | 3,527 | 3,485 | 3,490 | +2.23% | 2,217,500 | 2兆1667億 | +3.75% | 33.91 | 4.71 |
| 07/11 | 3,362 | 3,437 | 3,352 | 3,414 | +1.55% | 1,234,200 | 2兆1195億 | +1.61% | 33.17 | 4.61 |
| 07/10 | 3,403 | 3,425 | 3,357 | 3,362 | -0.94% | 1,115,400 | 2兆872億 | +0.18% | 32.67 | 4.54 |
| 07/09 | 3,333 | 3,405 | 3,323 | 3,394 | +0.77% | 1,439,300 | 2兆1071億 | +1.07% | 32.98 | 4.58 |
| 07/06 | 3,448 | 3,454 | 3,357 | 3,368 | +1.81% | 1,635,000 | 2兆909億 | +0.39% | 32.73 | 4.55 |
| 07/05 | 3,340 | 3,366 | 3,294 | 3,308 | +0.3% | 1,829,300 | 2兆537億 | -1.34% | 32.14 | 4.47 |
| 07/04 | 3,231 | 3,311 | 3,211 | 3,298 | +2.87% | 1,458,400 | 2兆475億 | -1.73% | 32.05 | 4.45 |
| 07/03 | 3,240 | 3,275 | 3,176 | 3,206 | -1.66% | 2,110,700 | 1兆9903億 | -4.53% | 31.15 | 4.33 |
| 07/02 | 3,321 | 3,331 | 3,258 | 3,260 | -2.19% | 1,134,500 | 2兆239億 | -3.15% | 31.68 | 4.4 |
| 06/29 | 3,340 | 3,343 | 3,292 | 3,333 | -0.51% | 1,190,800 | 2兆692億 | -1.1% | 32.39 | 4.5 |
| 06/28 | 3,372 | 3,376 | 3,323 | 3,350 | -0.21% | 1,507,300 | 2兆797億 | -0.59% | 32.55 | 4.52 |
| 06/27 | 3,316 | 3,363 | 3,275 | 3,357 | +0.84% | 1,429,300 | 2兆841億 | -0.39% | 32.62 | 4.53 |
| 06/26 | 3,293 | 3,332 | 3,267 | 3,329 | +0.79% | 1,214,600 | 2兆667億 | -1.16% | 32.35 | 4.5 |
| 06/25 | 3,344 | 3,346 | 3,290 | 3,303 | -0.84% | 868,000 | 2兆506億 | -1.87% | 32.1 | 4.46 |
| 06/22 | 3,300 | 3,331 | 3,285 | 3,331 | +1.9% | 1,217,300 | 2兆679億 | -0.95% | 32.37 | 4.5 |
| 06/21 | 3,340 | 3,358 | 3,266 | 3,269 | -3% | 2,087,100 | 2兆295億 | -2.65% | 31.77 | 4.41 |
| 06/20 | 3,350 | 3,404 | 3,350 | 3,370 | +0.96% | 1,166,200 | 2兆922億 | +0.48% | 32.75 | 4.55 |
| 06/19 | 3,377 | 3,388 | 3,335 | 3,338 | -3.08% | 1,565,600 | 2兆723億 | -0.27% | 32.44 | 4.51 |
| 06/18 | 3,492 | 3,493 | 3,421 | 3,444 | -0.52% | 839,200 | 2兆1381億 | +3.02% | 33.47 | 4.65 |
| 06/15 | 3,443 | 3,469 | 3,436 | 3,462 | +0.99% | 1,365,900 | 2兆1493億 | +3.75% | 33.64 | 4.68 |
| 06/14 | 3,420 | 3,440 | 3,389 | 3,428 | -0.52% | 908,400 | 2兆1282億 | +2.94% | 33.31 | 4.63 |
| 06/13 | 3,440 | 3,482 | 3,434 | 3,446 | +0.17% | 1,419,800 | 2兆1393億 | +3.76% | 33.49 | 4.65 |
| 06/12 | 3,426 | 3,446 | 3,401 | 3,440 | +0.53% | 944,600 | 2兆1356億 | +3.96% | 33.43 | 4.65 |
| 06/11 | 3,394 | 3,428 | 3,372 | 3,422 | +1.18% | 841,800 | 2兆1244億 | +3.89% | 33.25 | 4.62 |
| 06/08 | 3,363 | 3,403 | 3,358 | 3,382 | -0.12% | 1,241,400 | 2兆996億 | +3.11% | 32.86 | 4.57 |
| 06/07 | 3,323 | 3,390 | 3,317 | 3,386 | +1.9% | 1,086,900 | 2兆1021億 | +3.64% | 32.9 | 4.57 |
| 06/06 | 3,370 | 3,394 | 3,315 | 3,323 | -2.12% | 1,470,600 | 2兆630億 | +2.09% | 32.29 | 4.49 |
| 06/05 | 3,350 | 3,397 | 3,343 | 3,395 | +2.01% | 1,214,800 | 2兆1077億 | +4.62% | 32.99 | 4.58 |
| 06/04 | 3,338 | 3,363 | 3,311 | 3,328 | +0.42% | 1,024,600 | 2兆661億 | +2.97% | 32.34 | 4.49 |
| 06/01 | 3,440 | 3,463 | 3,307 | 3,314 | -1.98% | 2,097,200 | 2兆574億 | +2.89% | 32.2 | 4.48 |
| 05/31 | 3,388 | 3,422 | 3,361 | 3,381 | +0.54% | 2,969,400 | 2兆990億 | +5.36% | 32.85 | 4.57 |
| 05/30 | 3,390 | 3,394 | 3,358 | 3,363 | -1.29% | 1,062,600 | 2兆878億 | +5.32% | 32.68 | 4.54 |
| 05/29 | 3,370 | 3,417 | 3,362 | 3,407 | +1.82% | 1,479,600 | 2兆1151億 | +7.14% | 33.11 | 4.6 |
| 05/28 | 3,340 | 3,357 | 3,329 | 3,346 | +0.18% | 708,500 | 2兆773億 | +5.75% | 32.51 | 4.52 |
| 05/25 | 3,332 | 3,346 | 3,284 | 3,340 | +0.06% | 1,144,100 | 2兆735億 | +6% | 32.46 | 4.51 |
| 05/24 | 3,311 | 3,371 | 3,299 | 3,338 | +0.85% | 2,434,200 | 2兆723億 | +6.48% | 32.44 | 4.51 |
| 05/23 | 3,282 | 3,320 | 3,264 | 3,310 | +0.64% | 1,692,700 | 2兆549億 | +6.06% | 32.16 | 4.47 |
| 05/22 | 3,270 | 3,300 | 3,211 | 3,289 | +2.05% | 1,828,900 | 2兆419億 | +5.86% | 31.96 | 4.44 |
| 05/21 | 3,211 | 3,230 | 3,206 | 3,223 | +0.62% | 1,093,100 | 2兆9億 | +4.17% | 31.32 | 4.35 |
| 05/18 | 3,178 | 3,212 | 3,146 | 3,203 | +1.2% | 1,278,900 | 1兆9885億 | +3.86% | 31.12 | 4.33 |
| 05/17 | 3,194 | 3,199 | 3,156 | 3,165 | -1.12% | 1,140,700 | 1兆9649億 | +2.86% | 30.75 | 4.27 |
| 05/16 | 3,210 | 3,223 | 3,181 | 3,201 | -0.93% | 1,381,900 | 1兆9872億 | +4.1% | 31.1 | 4.32 |
| 05/15 | 3,309 | 3,309 | 3,226 | 3,231 | -2.39% | 1,283,300 | 2兆59億 | +5.21% | 31.4 | 4.36 |
| 05/14 | 3,282 | 3,328 | 3,266 | 3,310 | +0.73% | 1,211,700 | 2兆549億 | +7.96% | 32.16 | 4.47 |
| 05/11 | 3,263 | 3,340 | 3,262 | 3,286 | +3.07% | 2,422,200 | 2兆400億 | +7.49% | 31.93 | 4.44 |
| 05/10 | 3,213 | 3,224 | 3,146 | 3,188 | +0.79% | 2,362,200 | 1兆9792億 | +4.59% | 30.98 | 4.31 |
| 05/09 | 3,030 | 3,200 | 3,011 | 3,163 | +3.26% | 4,302,000 | 1兆9636億 | +3.98% | 30.74 | 4.27 |
| 05/08 | 3,080 | 3,089 | 3,049 | 3,063 | -0.39% | 1,017,200 | 1兆9016億 | +0.86% | 29.76 | 4.14 |
| 05/07 | 3,031 | 3,075 | 3,031 | 3,075 | +0.69% | 792,400 | 1兆9090億 | +1.28% | 29.88 | 4.15 |
| 05/02 | 3,075 | 3,078 | 3,031 | 3,054 | -0.65% | 800,100 | 1兆8960億 | +0.66% | 29.68 | 4.12 |
| 05/01 | 3,071 | 3,086 | 3,060 | 3,074 | -0.03% | 1,057,200 | 1兆9084億 | +1.42% | 29.87 | 4.15 |
| 04/27 | 3,087 | 3,098 | 3,061 | 3,075 | 0% | 844,100 | 1兆9090億 | +1.55% | 29.88 | 4.15 |
| 04/26 | 3,075 | 3,082 | 3,050 | 3,075 | +1.18% | 1,307,600 | 1兆9090億 | +1.79% | 29.88 | 4.15 |
| 04/25 | 3,024 | 3,051 | 3,000 | 3,039 | +0.5% | 904,300 | 1兆8867億 | +0.73% | 29.53 | 4.1 |
| 04/24 | 3,004 | 3,026 | 2,952 | 3,024 | +1.07% | 1,210,600 | 1兆8774億 | +0.43% | 29.38 | 4.08 |
| 04/23 | 3,015 | 3,023 | 2,983 | 2,992 | -1.29% | 757,100 | 1兆8575億 | -0.56% | 29.07 | 4.04 |
| 04/20 | 2,994 | 3,042 | 2,981 | 3,031 | +1% | 957,400 | 1兆8817億 | +0.73% | 29.45 | 4.09 |
| 04/19 | 3,015 | 3,028 | 2,982 | 3,001 | -0.6% | 887,300 | 1兆8631億 | -0.2% | 29.16 | 4.05 |
| 04/18 | 2,988 | 3,038 | 2,971 | 3,019 | +2.2% | 1,341,700 | 1兆8742億 | +0.4% | 29.34 | 4.08 |
| 04/17 | 2,973 | 2,984 | 2,948 | 2,954 | -0.81% | 974,400 | 1兆8339億 | -1.66% | 28.7 | 3.99 |
| 04/16 | 2,971 | 3,010 | 2,967 | 2,978 | +0.54% | 609,100 | 1兆8488億 | -0.87% | 28.94 | 4.02 |
| 04/13 | 2,965 | 2,967 | 2,917 | 2,962 | -0.1% | 1,390,700 | 1兆8389億 | -1.37% | 28.78 | 4 |
| 04/12 | 2,977 | 2,989 | 2,945 | 2,965 | +0.03% | 1,161,600 | 1兆8407億 | -1.27% | 28.81 | 4 |
| 04/11 | 3,024 | 3,032 | 2,939 | 2,964 | -2.69% | 1,347,000 | 1兆8401億 | -1.3% | 28.8 | 4 |
| 04/10 | 3,096 | 3,117 | 3,046 | 3,046 | -1.61% | 1,525,000 | 1兆8910億 | +1.36% | 29.6 | 4.11 |
| 04/09 | 3,110 | 3,111 | 3,085 | 3,096 | -0.35% | 1,615,400 | 1兆9221億 | +3.2% | 30.08 | 4.18 |
| 04/06 | 3,111 | 3,139 | 3,098 | 3,107 | -0.1% | 1,198,500 | 1兆9289億 | +3.84% | 30.19 | 4.2 |
| 04/05 | 3,100 | 3,119 | 3,077 | 3,110 | +0.81% | 2,309,900 | 1兆9307億 | +4.19% | 30.22 | 4.2 |
| 04/04 | 3,070 | 3,095 | 3,045 | 3,085 | +0.88% | 1,636,200 | 1兆9152億 | +3.49% | 29.98 | 4.17 |
| 04/03 | 3,019 | 3,069 | 3,014 | 3,058 | +0.66% | 1,122,900 | 1兆8985億 | +2.65% | 29.72 | 4.13 |
| 04/02 | 3,048 | 3,064 | 3,032 | 3,038 | +0.3% | 1,084,300 | 1兆8860億 | +2.08% | 29.52 | 4.1 |
| 03/30 | 3,052 | 3,066 | 3,000 | 3,029 | -0.66% | 1,169,200 | 1兆8805億 | +1.92% | 29.43 | 4.09 |
